29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250416 | 185000 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 9112 |
| 3 | 20250416 | 184900 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 4 | 20250416 | 184800 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 5 | 20250416 | 184700 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 6 | 20250416 | 184600 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 7 | 20250416 | 184500 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 8 | 20250416 | 184400 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 9 | 20250416 | 184300 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 10 | 20250416 | 184200 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 11 | 20250416 | 184100 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 12 | 20250416 | 184000 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 13 | 20250416 | 183900 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 14 | 20250416 | 183800 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 15 | 20250416 | 183700 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 16 | 20250416 | 183600 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 17 | 20250416 | 183500 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 18 | 20250416 | 183400 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 19 | 20250416 | 183300 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 20 | 20250416 | 183200 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 21 | 20250416 | 183100 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 22 | 20250416 | 183000 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 23 | 20250416 | 182900 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 24 | 20250416 | 182800 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 25 | 20250416 | 182700 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 26 | 20250416 | 182600 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 27 | 20250416 | 182500 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 28 | 20250416 | 182400 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 29 | 20250416 | 182300 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 30 | 20250416 | 182200 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 31 | 20250416 | 182100 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 32 | 20250416 | 182000 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 9112 |
| 33 | 20250416 | 181900 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 34 | 20250416 | 181800 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 35 | 20250416 | 181700 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 36 | 20250416 | 181600 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 37 | 20250416 | 181500 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 38 | 20250416 | 181400 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 39 | 20250416 | 181300 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 40 | 20250416 | 181200 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 41 | 20250416 | 181100 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 42 | 20250416 | 181000 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 43 | 20250416 | 180900 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 44 | 20250416 | 180800 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 45 | 20250416 | 180700 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 46 | 20250416 | 180600 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 47 | 20250416 | 180500 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 48 | 20250416 | 180400 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 49 | 20250416 | 180300 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 50 | 20250416 | 180200 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 51 | 20250416 | 180100 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 52 | 20250416 | 180000 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 53 | 20250416 | 175900 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 54 | 20250416 | 175800 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 55 | 20250416 | 175700 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 56 | 20250416 | 175600 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 57 | 20250416 | 175500 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 58 | 20250416 | 175400 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 59 | 20250416 | 175300 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 60 | 20250416 | 175200 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 61 | 20250416 | 175100 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 62 | 20250416 | 175000 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 9112 |
| 63 | 20250416 | 174900 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 64 | 20250416 | 174800 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 65 | 20250416 | 174700 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 66 | 20250416 | 174600 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 67 | 20250416 | 174500 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 68 | 20250416 | 174400 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 69 | 20250416 | 174300 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 70 | 20250416 | 174200 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 71 | 20250416 | 174100 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 72 | 20250416 | 174000 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 73 | 20250416 | 173900 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 74 | 20250416 | 173800 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 75 | 20250416 | 173700 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 76 | 20250416 | 173600 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 77 | 20250416 | 173500 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 78 | 20250416 | 173400 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 79 | 20250416 | 173300 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 80 | 20250416 | 173200 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 81 | 20250416 | 173100 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 82 | 20250416 | 173000 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 83 | 20250416 | 172900 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 84 | 20250416 | 172800 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 85 | 20250416 | 172700 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 86 | 20250416 | 172600 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 87 | 20250416 | 172500 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 88 | 20250416 | 172400 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 89 | 20250416 | 172300 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 90 | 20250416 | 172200 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 91 | 20250416 | 172100 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 92 | 20250416 | 172000 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 9112 |
| 93 | 20250416 | 171900 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 94 | 20250416 | 171800 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 95 | 20250416 | 171700 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 96 | 20250416 | 171600 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 97 | 20250416 | 171500 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 98 | 20250416 | 171400 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 99 | 20250416 | 171300 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 100 | 20250416 | 171200 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 101 | 20250416 | 171100 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 102 | 20250416 | 171000 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 103 | 20250416 | 170900 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 104 | 20250416 | 170800 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 105 | 20250416 | 170700 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 106 | 20250416 | 170600 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 107 | 20250416 | 170500 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 108 | 20250416 | 170400 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 109 | 20250416 | 170300 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 110 | 20250416 | 170200 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 111 | 20250416 | 170100 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 112 | 20250416 | 170000 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 113 | 20250416 | 165900 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 114 | 20250416 | 165800 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 115 | 20250416 | 165700 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 116 | 20250416 | 165600 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 117 | 20250416 | 165500 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 118 | 20250416 | 165400 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 119 | 20250416 | 165300 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 120 | 20250416 | 165200 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 121 | 20250416 | 165100 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 122 | 20250416 | 165000 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 9112 |
| 123 | 20250416 | 164900 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 124 | 20250416 | 164800 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 125 | 20250416 | 164700 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 126 | 20250416 | 164600 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 127 | 20250416 | 164500 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 128 | 20250416 | 164400 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 129 | 20250416 | 164300 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 130 | 20250416 | 164200 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 131 | 20250416 | 164100 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 132 | 20250416 | 164000 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 133 | 20250416 | 163900 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 134 | 20250416 | 163800 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 135 | 20250416 | 163700 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 136 | 20250416 | 163600 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 137 | 20250416 | 163500 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 138 | 20250416 | 163400 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 139 | 20250416 | 163300 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 140 | 20250416 | 163200 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 141 | 20250416 | 163100 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 142 | 20250416 | 163000 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 143 | 20250416 | 162900 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 144 | 20250416 | 162800 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 145 | 20250416 | 162700 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 146 | 20250416 | 162600 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 147 | 20250416 | 162500 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 148 | 20250416 | 162400 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 149 | 20250416 | 162300 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 150 | 20250416 | 162200 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 151 | 20250416 | 162100 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 152 | 20250416 | 162000 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 9112 |
| 153 | 20250416 | 161900 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 154 | 20250416 | 161800 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 155 | 20250416 | 161700 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 156 | 20250416 | 161600 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 157 | 20250416 | 161500 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 158 | 20250416 | 161400 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 159 | 20250416 | 161300 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 160 | 20250416 | 161200 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 161 | 20250416 | 161100 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 162 | 20250416 | 161000 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 163 | 20250416 | 160900 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 164 | 20250416 | 160800 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 165 | 20250416 | 160700 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 166 | 20250416 | 160600 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 167 | 20250416 | 160500 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 168 | 20250416 | 160400 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 169 | 20250416 | 160300 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 170 | 20250416 | 160200 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 171 | 20250416 | 160100 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 172 | 20250416 | 160000 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 173 | 20250416 | 155900 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 174 | 20250416 | 155800 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 175 | 20250416 | 155700 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 176 | 20250416 | 155600 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 177 | 20250416 | 155500 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 178 | 20250416 | 155400 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 179 | 20250416 | 155300 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 180 | 20250416 | 155200 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 181 | 20250416 | 155100 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 182 | 20250416 | 155000 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 9112 |
| 183 | 20250416 | 154900 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 184 | 20250416 | 154800 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 185 | 20250416 | 154700 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 186 | 20250416 | 154600 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 187 | 20250416 | 154500 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 188 | 20250416 | 154400 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 189 | 20250416 | 154300 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 190 | 20250416 | 154200 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 191 | 20250416 | 154100 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 192 | 20250416 | 154000 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 193 | 20250416 | 153900 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 194 | 20250416 | 153800 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 195 | 20250416 | 153700 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 196 | 20250416 | 153600 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 197 | 20250416 | 153500 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 198 | 20250416 | 153400 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 199 | 20250416 | 153300 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 200 | 20250416 | 153200 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 201 | 20250416 | 153100 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 202 | 20250416 | 153000 | 1673077635 | 3470 | 3470 | 3470 | 3470 | 9112 |
| 203 | 20250416 | 152900 | 1641458995 | 3470 | 3470 | 3470 | 3470 | 0 |
| 204 | 20250416 | 152800 | 1641458995 | 3470 | 3470 | 3470 | 3470 | 0 |
| 205 | 20250416 | 152700 | 1641458995 | 3470 | 3470 | 3470 | 3470 | 0 |
| 206 | 20250416 | 152600 | 1641458995 | 3470 | 3470 | 3470 | 3470 | 0 |
| 207 | 20250416 | 152500 | 1641458995 | 3470 | 3470 | 3470 | 3470 | 0 |
| 208 | 20250416 | 152400 | 1641458995 | 3470 | 3470 | 3470 | 3470 | 0 |
| 209 | 20250416 | 152300 | 1641458995 | 3470 | 3470 | 3470 | 3470 | 0 |
| 210 | 20250416 | 152200 | 1641458995 | 3470 | 3470 | 3470 | 3470 | 0 |
| 211 | 20250416 | 152100 | 1641458995 | 3470 | 3470 | 3470 | 3470 | 0 |
| 212 | 20250416 | 152000 | 1641458995 | 3470 | 3470 | 3470 | 3470 | 0 |
| 213 | 20250416 | 151900 | 1641458995 | 3470 | 3460 | 3470 | 3455 | 3746 |
| 214 | 20250416 | 151800 | 1628490310 | 3460 | 3460 | 3470 | 3460 | 671 |
| 215 | 20250416 | 151700 | 1626168200 | 3470 | 3465 | 3470 | 3455 | 725 |
| 216 | 20250416 | 151600 | 1623662560 | 3470 | 3465 | 3470 | 3465 | 198 |
| 217 | 20250416 | 151500 | 1622975595 | 3465 | 3460 | 3470 | 3450 | 890 |
| 218 | 20250416 | 151400 | 1619893945 | 3470 | 3470 | 3470 | 3470 | 0 |
| 219 | 20250416 | 151300 | 1619893945 | 3470 | 3470 | 3470 | 3450 | 10008 |
| 220 | 20250416 | 151200 | 1585336045 | 3470 | 3470 | 3470 | 3465 | 1300 |
| 221 | 20250416 | 151100 | 1580829803 | 3470 | 3470 | 3470 | 3470 | 298 |
| 222 | 20250416 | 151000 | 1579795743 | 3470 | 3470 | 3470 | 3470 | 676 |
| 223 | 20250416 | 150900 | 1577450023 | 3470 | 3470 | 3470 | 3460 | 5632 |
| 224 | 20250416 | 150800 | 1557951438 | 3470 | 3470 | 3470 | 3470 | 408 |
| 225 | 20250416 | 150700 | 1556535678 | 3470 | 3470 | 3470 | 3470 | 430 |
| 226 | 20250416 | 150600 | 1555043578 | 3470 | 3475 | 3475 | 3470 | 643 |
| 227 | 20250416 | 150500 | 1552811118 | 3470 | 3475 | 3475 | 3470 | 578 |
| 228 | 20250416 | 150400 | 1550804453 | 3475 | 3475 | 3495 | 3475 | 70 |
| 229 | 20250416 | 150300 | 1550561003 | 3495 | 3480 | 3500 | 3480 | 855 |
| 230 | 20250416 | 150200 | 1547575908 | 3480 | 3480 | 3480 | 3480 | 35 |
| 231 | 20250416 | 150100 | 1547454108 | 3480 | 3480 | 3485 | 3480 | 909 |
| 232 | 20250416 | 150000 | 1544290538 | 3470 | 3465 | 3470 | 3465 | 1459 |
| 233 | 20250416 | 145900 | 1539228498 | 3470 | 3470 | 3470 | 3470 | 0 |
| 234 | 20250416 | 145800 | 1539228498 | 3470 | 3470 | 3470 | 3470 | 201 |
| 235 | 20250416 | 145700 | 1538531028 | 3470 | 3470 | 3470 | 3470 | 181 |
| 236 | 20250416 | 145600 | 1537902958 | 3470 | 3475 | 3475 | 3465 | 5546 |
| 237 | 20250416 | 145500 | 1518663773 | 3480 | 3480 | 3480 | 3480 | 145 |
| 238 | 20250416 | 145400 | 1518159173 | 3480 | 3490 | 3490 | 3480 | 463 |
| 239 | 20250416 | 145300 | 1516547438 | 3485 | 3495 | 3495 | 3485 | 1766 |
| 240 | 20250416 | 145200 | 1510391703 | 3490 | 3480 | 3490 | 3480 | 28 |
| 241 | 20250416 | 145100 | 1510294213 | 3485 | 3490 | 3490 | 3485 | 297 |
| 242 | 20250416 | 145000 | 1509257758 | 3480 | 3475 | 3480 | 3475 | 296 |
| 243 | 20250416 | 144900 | 1508228113 | 3475 | 3485 | 3485 | 3475 | 551 |
| 244 | 20250416 | 144800 | 1506312878 | 3470 | 3480 | 3480 | 3470 | 1040 |
| 245 | 20250416 | 144700 | 1502703243 | 3490 | 3485 | 3490 | 3485 | 149 |
| 246 | 20250416 | 144600 | 1502183358 | 3490 | 3480 | 3490 | 3480 | 8 |
| 247 | 20250416 | 144500 | 1502155448 | 3490 | 3490 | 3490 | 3490 | 0 |
| 248 | 20250416 | 144400 | 1502155448 | 3490 | 3485 | 3490 | 3485 | 10 |
| 249 | 20250416 | 144300 | 1502120558 | 3475 | 3475 | 3475 | 3475 | 1028 |
| 250 | 20250416 | 144200 | 1498548258 | 3475 | 3485 | 3485 | 3475 | 118 |
| 251 | 20250416 | 144100 | 1498137703 | 3485 | 3485 | 3485 | 3480 | 988 |
| 252 | 20250416 | 144000 | 1494695373 | 3485 | 3485 | 3485 | 3485 | 0 |
| 253 | 20250416 | 143900 | 1494695373 | 3485 | 3480 | 3485 | 3480 | 95 |
| 254 | 20250416 | 143800 | 1494364723 | 3485 | 3480 | 3485 | 3475 | 941 |
| 255 | 20250416 | 143700 | 1491090188 | 3485 | 3480 | 3485 | 3480 | 284 |
| 256 | 20250416 | 143600 | 1490101683 | 3470 | 3470 | 3470 | 3470 | 56 |
| 257 | 20250416 | 143500 | 1489907363 | 3465 | 3465 | 3470 | 3465 | 1158 |
| 258 | 20250416 | 143400 | 1485892243 | 3460 | 3460 | 3475 | 3460 | 6813 |
| 259 | 20250416 | 143300 | 1462256373 | 3460 | 3475 | 3485 | 3460 | 5333 |
| 260 | 20250416 | 143200 | 1443754563 | 3480 | 3485 | 3485 | 3480 | 1308 |
| 261 | 20250416 | 143100 | 1439202688 | 3485 | 3485 | 3485 | 3485 | 57 |
| 262 | 20250416 | 143000 | 1439004043 | 3485 | 3490 | 3490 | 3485 | 784 |
| 263 | 20250416 | 142900 | 1436270538 | 3490 | 3495 | 3495 | 3490 | 340 |
| 264 | 20250416 | 142800 | 1435083738 | 3490 | 3495 | 3495 | 3490 | 853 |
| 265 | 20250416 | 142700 | 1432104218 | 3495 | 3495 | 3495 | 3495 | 84 |
| 266 | 20250416 | 142600 | 1431810638 | 3495 | 3495 | 3495 | 3495 | 100 |
| 267 | 20250416 | 142500 | 1431461138 | 3495 | 3495 | 3495 | 3495 | 256 |
| 268 | 20250416 | 142400 | 1430566418 | 3500 | 3505 | 3505 | 3500 | 382 |
| 269 | 20250416 | 142300 | 1429229368 | 3500 | 3500 | 3500 | 3500 | 209 |
| 270 | 20250416 | 142200 | 1428497868 | 3500 | 3500 | 3500 | 3500 | 1087 |
| 271 | 20250416 | 142100 | 1424693368 | 3500 | 3495 | 3500 | 3495 | 61 |
| 272 | 20250416 | 142000 | 1424479873 | 3500 | 3500 | 3500 | 3500 | 162 |
| 273 | 20250416 | 141900 | 1423912873 | 3500 | 3500 | 3500 | 3500 | 198 |
| 274 | 20250416 | 141800 | 1423219873 | 3500 | 3500 | 3500 | 3500 | 103 |
| 275 | 20250416 | 141700 | 1422859373 | 3495 | 3495 | 3495 | 3495 | 1 |
| 276 | 20250416 | 141600 | 1422855878 | 3495 | 3495 | 3495 | 3495 | 118 |
| 277 | 20250416 | 141500 | 1422443468 | 3495 | 3495 | 3500 | 3495 | 382 |
| 278 | 20250416 | 141400 | 1421108373 | 3495 | 3485 | 3495 | 3480 | 771 |
| 279 | 20250416 | 141300 | 1418424518 | 3480 | 3495 | 3495 | 3480 | 2446 |
| 280 | 20250416 | 141200 | 1409905318 | 3485 | 3500 | 3500 | 3485 | 3184 |
| 281 | 20250416 | 141100 | 1398791303 | 3500 | 3495 | 3500 | 3495 | 1839 |
| 282 | 20250416 | 141000 | 1392359803 | 3500 | 3500 | 3500 | 3500 | 161 |
| 283 | 20250416 | 140900 | 1391796303 | 3495 | 3495 | 3495 | 3495 | 1 |
| 284 | 20250416 | 140800 | 1391792808 | 3505 | 3500 | 3505 | 3500 | 219 |
| 285 | 20250416 | 140700 | 1391026303 | 3500 | 3500 | 3500 | 3500 | 0 |
| 286 | 20250416 | 140600 | 1391026303 | 3500 | 3500 | 3500 | 3500 | 0 |
| 287 | 20250416 | 140500 | 1391026303 | 3500 | 3500 | 3500 | 3500 | 0 |
| 288 | 20250416 | 140400 | 1391026303 | 3500 | 3500 | 3500 | 3500 | 1005 |
| 289 | 20250416 | 140300 | 1387508803 | 3505 | 3495 | 3505 | 3495 | 823 |
| 290 | 20250416 | 140200 | 1384632078 | 3495 | 3500 | 3500 | 3495 | 500 |
| 291 | 20250416 | 140100 | 1382882828 | 3500 | 3500 | 3500 | 3500 | 358 |
| 292 | 20250416 | 140000 | 1381629828 | 3505 | 3505 | 3505 | 3505 | 73 |
| 293 | 20250416 | 135900 | 1381373963 | 3500 | 3500 | 3505 | 3500 | 203 |
| 294 | 20250416 | 135800 | 1380663103 | 3505 | 3505 | 3505 | 3505 | 587 |
| 295 | 20250416 | 135700 | 1378605668 | 3505 | 3505 | 3505 | 3505 | 13 |
| 296 | 20250416 | 135600 | 1378560103 | 3505 | 3500 | 3505 | 3500 | 339 |
| 297 | 20250416 | 135500 | 1377373593 | 3500 | 3500 | 3500 | 3500 | 538 |
| 298 | 20250416 | 135400 | 1375490593 | 3500 | 3500 | 3500 | 3500 | 1060 |
| 299 | 20250416 | 135300 | 1371780593 | 3500 | 3500 | 3500 | 3500 | 2 |
| 300 | 20250416 | 135200 | 1371773593 | 3500 | 3500 | 3500 | 3500 | 96 |
| 301 | 20250416 | 135100 | 1371437593 | 3500 | 3500 | 3500 | 3495 | 6475 |
| 302 | 20250416 | 135000 | 1348800288 | 3500 | 3500 | 3500 | 3500 | 104 |
| 303 | 20250416 | 134900 | 1348436288 | 3500 | 3500 | 3500 | 3500 | 866 |
| 304 | 20250416 | 134800 | 1345405288 | 3500 | 3505 | 3505 | 3500 | 4134 |
| 305 | 20250416 | 134700 | 1330935788 | 3505 | 3505 | 3510 | 3500 | 5372 |
| 306 | 20250416 | 134600 | 1312130718 | 3505 | 3505 | 3505 | 3505 | 1884 |
| 307 | 20250416 | 134500 | 1305527298 | 3505 | 3505 | 3505 | 3505 | 197 |
| 308 | 20250416 | 134400 | 1304836813 | 3510 | 3505 | 3510 | 3505 | 1232 |
| 309 | 20250416 | 134300 | 1300517493 | 3505 | 3510 | 3510 | 3505 | 257 |
| 310 | 20250416 | 134200 | 1299616608 | 3510 | 3505 | 3510 | 3505 | 1212 |
| 311 | 20250416 | 134100 | 1295363558 | 3510 | 3505 | 3510 | 3505 | 3788 |
| 312 | 20250416 | 134000 | 1282070693 | 3505 | 3505 | 3505 | 3505 | 671 |
| 313 | 20250416 | 133900 | 1279718838 | 3510 | 3510 | 3510 | 3510 | 439 |
| 314 | 20250416 | 133800 | 1278177948 | 3510 | 3510 | 3510 | 3505 | 47 |
| 315 | 20250416 | 133700 | 1278013103 | 3510 | 3510 | 3510 | 3510 | 301 |
| 316 | 20250416 | 133600 | 1276956593 | 3510 | 3510 | 3510 | 3510 | 774 |
| 317 | 20250416 | 133500 | 1274239853 | 3510 | 3510 | 3510 | 3505 | 11748 |
| 318 | 20250416 | 133400 | 1233005873 | 3510 | 3515 | 3515 | 3510 | 401 |
| 319 | 20250416 | 133300 | 1231598163 | 3515 | 3515 | 3515 | 3515 | 0 |
| 320 | 20250416 | 133200 | 1231598163 | 3515 | 3515 | 3515 | 3515 | 0 |
| 321 | 20250416 | 133100 | 1231598163 | 3515 | 3515 | 3515 | 3515 | 0 |
| 322 | 20250416 | 133000 | 1231598163 | 3515 | 3525 | 3525 | 3515 | 1107 |
| 323 | 20250416 | 132900 | 1227697058 | 3525 | 3525 | 3525 | 3525 | 0 |
| 324 | 20250416 | 132800 | 1227697058 | 3525 | 3515 | 3525 | 3515 | 1444 |
| 325 | 20250416 | 132700 | 1222621248 | 3505 | 3510 | 3510 | 3505 | 2000 |
| 326 | 20250416 | 132600 | 1215606733 | 3510 | 3515 | 3515 | 3510 | 800 |
| 327 | 20250416 | 132500 | 1212796178 | 3520 | 3515 | 3520 | 3515 | 1485 |
| 328 | 20250416 | 132400 | 1207571498 | 3515 | 3515 | 3515 | 3515 | 942 |
| 329 | 20250416 | 132300 | 1204260368 | 3510 | 3525 | 3525 | 3510 | 1622 |
| 330 | 20250416 | 132200 | 1198550053 | 3515 | 3515 | 3515 | 3515 | 290 |
| 331 | 20250416 | 132100 | 1197530703 | 3515 | 3515 | 3515 | 3515 | 486 |
| 332 | 20250416 | 132000 | 1195822413 | 3515 | 3515 | 3515 | 3515 | 0 |
| 333 | 20250416 | 131900 | 1195822413 | 3515 | 3515 | 3515 | 3515 | 0 |
| 334 | 20250416 | 131800 | 1195822413 | 3515 | 3515 | 3515 | 3515 | 0 |
| 335 | 20250416 | 131700 | 1195822413 | 3515 | 3515 | 3515 | 3515 | 30 |
| 336 | 20250416 | 131600 | 1195716963 | 3515 | 3515 | 3515 | 3515 | 341 |
| 337 | 20250416 | 131500 | 1194518348 | 3515 | 3520 | 3520 | 3515 | 1882 |
| 338 | 20250416 | 131400 | 1187895338 | 3515 | 3515 | 3515 | 3515 | 403 |
| 339 | 20250416 | 131300 | 1186478793 | 3515 | 3515 | 3515 | 3515 | 1023 |
| 340 | 20250416 | 131200 | 1182882948 | 3510 | 3510 | 3510 | 3510 | 1 |
| 341 | 20250416 | 131100 | 1182879438 | 3510 | 3510 | 3510 | 3510 | 740 |
| 342 | 20250416 | 131000 | 1180282038 | 3510 | 3510 | 3510 | 3510 | 0 |
| 343 | 20250416 | 130900 | 1180282038 | 3510 | 3510 | 3515 | 3505 | 910 |
| 344 | 20250416 | 130800 | 1177089558 | 3510 | 3510 | 3510 | 3510 | 3535 |
| 345 | 20250416 | 130700 | 1164681708 | 3510 | 3515 | 3515 | 3510 | 3935 |
| 346 | 20250416 | 130600 | 1150869843 | 3510 | 3510 | 3510 | 3510 | 50 |
| 347 | 20250416 | 130500 | 1150694343 | 3515 | 3515 | 3515 | 3510 | 1553 |
| 348 | 20250416 | 130400 | 1145236068 | 3515 | 3515 | 3515 | 3515 | 206 |
| 349 | 20250416 | 130300 | 1144511978 | 3515 | 3515 | 3515 | 3515 | 150 |
| 350 | 20250416 | 130200 | 1143984728 | 3515 | 3515 | 3515 | 3515 | 1263 |
| 351 | 20250416 | 130100 | 1139545283 | 3515 | 3520 | 3520 | 3515 | 605 |
| 352 | 20250416 | 130000 | 1137415938 | 3520 | 3515 | 3520 | 3515 | 2559 |
| 353 | 20250416 | 125900 | 1128412278 | 3520 | 3520 | 3520 | 3520 | 132 |
| 354 | 20250416 | 125800 | 1127947638 | 3520 | 3520 | 3520 | 3520 | 106 |
| 355 | 20250416 | 125700 | 1127574518 | 3515 | 3515 | 3515 | 3515 | 258 |
| 356 | 20250416 | 125600 | 1126667648 | 3520 | 3520 | 3520 | 3520 | 200 |
| 357 | 20250416 | 125500 | 1125963648 | 3520 | 3520 | 3520 | 3520 | 150 |
| 358 | 20250416 | 125400 | 1125435648 | 3515 | 3515 | 3515 | 3515 | 150 |
| 359 | 20250416 | 125300 | 1124908398 | 3515 | 3515 | 3517 | 3515 | 115 |
| 360 | 20250416 | 125200 | 1124504171 | 3520 | 3520 | 3520 | 3520 | 669 |
| 361 | 20250416 | 125100 | 1122149291 | 3510 | 3510 | 3515 | 3510 | 3026 |
| 362 | 20250416 | 125000 | 1111528026 | 3515 | 3515 | 3515 | 3515 | 426 |
| 363 | 20250416 | 124900 | 1110030636 | 3515 | 3520 | 3520 | 3515 | 820 |
| 364 | 20250416 | 124800 | 1107144476 | 3515 | 3515 | 3515 | 3515 | 70 |
| 365 | 20250416 | 124700 | 1106898426 | 3520 | 3515 | 3520 | 3515 | 3970 |
| 366 | 20250416 | 124600 | 1092943596 | 3520 | 3520 | 3520 | 3520 | 125 |
| 367 | 20250416 | 124500 | 1092503596 | 3520 | 3520 | 3520 | 3520 | 3 |
| 368 | 20250416 | 124400 | 1092493036 | 3525 | 3525 | 3525 | 3515 | 6671 |
| 369 | 20250416 | 124300 | 1069024296 | 3525 | 3530 | 3530 | 3525 | 169 |
| 370 | 20250416 | 124200 | 1068428371 | 3530 | 3525 | 3530 | 3525 | 490 |
| 371 | 20250416 | 124100 | 1066700721 | 3525 | 3525 | 3525 | 3525 | 201 |
| 372 | 20250416 | 124000 | 1065992196 | 3525 | 3525 | 3525 | 3525 | 0 |
| 373 | 20250416 | 123900 | 1065992196 | 3525 | 3530 | 3530 | 3525 | 232 |
| 374 | 20250416 | 123800 | 1065174241 | 3530 | 3525 | 3530 | 3525 | 2649 |
| 375 | 20250416 | 123700 | 1055835976 | 3530 | 3525 | 3530 | 3525 | 410 |
| 376 | 20250416 | 123600 | 1054389726 | 3530 | 3530 | 3530 | 3530 | 0 |
| 377 | 20250416 | 123500 | 1054389726 | 3530 | 3525 | 3530 | 3525 | 708 |
| 378 | 20250416 | 123400 | 1051893906 | 3525 | 3525 | 3525 | 3525 | 314 |
| 379 | 20250416 | 123300 | 1050787056 | 3530 | 3530 | 3530 | 3530 | 58 |
| 380 | 20250416 | 123200 | 1050582316 | 3530 | 3530 | 3530 | 3525 | 256 |
| 381 | 20250416 | 123100 | 1049678886 | 3530 | 3530 | 3530 | 3525 | 405 |
| 382 | 20250416 | 123000 | 1048250526 | 3530 | 3530 | 3530 | 3530 | 58 |
| 383 | 20250416 | 122900 | 1048045786 | 3530 | 3530 | 3530 | 3530 | 434 |
| 384 | 20250416 | 122800 | 1046513766 | 3530 | 3530 | 3530 | 3525 | 577 |
| 385 | 20250416 | 122700 | 1044479486 | 3530 | 3530 | 3530 | 3530 | 1804 |
| 386 | 20250416 | 122600 | 1038111366 | 3530 | 3532 | 3532 | 3530 | 1200 |
| 387 | 20250416 | 122500 | 1033874940 | 3530 | 3530 | 3530 | 3530 | 300 |
| 388 | 20250416 | 122400 | 1032815940 | 3535 | 3535 | 3535 | 3535 | 1 |
| 389 | 20250416 | 122300 | 1032812405 | 3530 | 3530 | 3530 | 3530 | 691 |
| 390 | 20250416 | 122200 | 1030373175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 391 | 20250416 | 122100 | 1030373175 | 3535 | 3535 | 3535 | 3535 | 94 |
| 392 | 20250416 | 122000 | 1030040885 | 3535 | 3535 | 3535 | 3535 | 398 |
| 393 | 20250416 | 121900 | 1028633955 | 3535 | 3530 | 3535 | 3530 | 77 |
| 394 | 20250416 | 121800 | 1028361945 | 3530 | 3535 | 3535 | 3530 | 765 |
| 395 | 20250416 | 121700 | 1025657820 | 3535 | 3535 | 3535 | 3535 | 237 |
| 396 | 20250416 | 121600 | 1024820025 | 3535 | 3535 | 3535 | 3535 | 882 |
| 397 | 20250416 | 121500 | 1021702155 | 3535 | 3535 | 3535 | 3535 | 1 |
| 398 | 20250416 | 121400 | 1021698620 | 3535 | 3535 | 3535 | 3535 | 1 |
| 399 | 20250416 | 121300 | 1021695085 | 3535 | 3535 | 3535 | 3535 | 599 |
| 400 | 20250416 | 121200 | 1019577620 | 3535 | 3535 | 3535 | 3535 | 145 |
| 401 | 20250416 | 121100 | 1019065045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 402 | 20250416 | 121000 | 1019065045 | 3535 | 3535 | 3535 | 3535 | 1271 |
| 403 | 20250416 | 120900 | 1014572060 | 3535 | 3535 | 3535 | 3535 | 220 |
| 404 | 20250416 | 120800 | 1013794360 | 3540 | 3540 | 3540 | 3540 | 11 |
| 405 | 20250416 | 120700 | 1013755420 | 3540 | 3540 | 3540 | 3540 | 0 |
| 406 | 20250416 | 120600 | 1013755420 | 3540 | 3540 | 3540 | 3540 | 38 |
| 407 | 20250416 | 120500 | 1013620900 | 3535 | 3535 | 3535 | 3535 | 1150 |
| 408 | 20250416 | 120400 | 1009555650 | 3535 | 3535 | 3540 | 3535 | 166 |
| 409 | 20250416 | 120300 | 1008968790 | 3530 | 3530 | 3530 | 3530 | 91 |
| 410 | 20250416 | 120200 | 1008647560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 411 | 20250416 | 120100 | 1008647560 | 3530 | 3540 | 3540 | 3530 | 142 |
| 412 | 20250416 | 120000 | 1008146200 | 3540 | 3540 | 3540 | 3540 | 0 |
| 413 | 20250416 | 115900 | 1008146200 | 3540 | 3540 | 3540 | 3540 | 169 |
| 414 | 20250416 | 115800 | 1007547940 | 3540 | 3530 | 3540 | 3530 | 3 |
| 415 | 20250416 | 115700 | 1007537330 | 3535 | 3540 | 3540 | 3530 | 4482 |
| 416 | 20250416 | 115600 | 991703910 | 3545 | 3540 | 3545 | 3540 | 1105 |
| 417 | 20250416 | 115500 | 987790760 | 3540 | 3540 | 3540 | 3540 | 1083 |
| 418 | 20250416 | 115400 | 983956940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 419 | 20250416 | 115300 | 983956940 | 3540 | 3535 | 3540 | 3535 | 55 |
| 420 | 20250416 | 115200 | 983762365 | 3535 | 3535 | 3535 | 3535 | 594 |
| 421 | 20250416 | 115100 | 981662575 | 3535 | 3535 | 3535 | 3535 | 115 |
| 422 | 20250416 | 115000 | 981256050 | 3535 | 3540 | 3540 | 3535 | 949 |
| 423 | 20250416 | 114900 | 977897100 | 3540 | 3540 | 3540 | 3540 | 102 |
| 424 | 20250416 | 114800 | 977536020 | 3535 | 3535 | 3535 | 3535 | 0 |
| 425 | 20250416 | 114700 | 977536020 | 3535 | 3530 | 3535 | 3530 | 3647 |
| 426 | 20250416 | 114600 | 964643895 | 3530 | 3540 | 3540 | 3530 | 5005 |
| 427 | 20250416 | 114500 | 946967570 | 3540 | 3540 | 3540 | 3540 | 2493 |
| 428 | 20250416 | 114400 | 938142350 | 3535 | 3535 | 3535 | 3535 | 150 |
| 429 | 20250416 | 114300 | 937612100 | 3535 | 3535 | 3535 | 3535 | 0 |
| 430 | 20250416 | 114200 | 937612100 | 3535 | 3535 | 3535 | 3535 | 549 |
| 431 | 20250416 | 114100 | 935671385 | 3535 | 3540 | 3540 | 3535 | 490 |
| 432 | 20250416 | 114000 | 933938215 | 3540 | 3540 | 3540 | 3540 | 2090 |
| 433 | 20250416 | 113900 | 926539615 | 3540 | 3545 | 3545 | 3540 | 744 |
| 434 | 20250416 | 113800 | 923904305 | 3540 | 3540 | 3540 | 3540 | 349 |
| 435 | 20250416 | 113700 | 922668845 | 3540 | 3540 | 3540 | 3535 | 4125 |
| 436 | 20250416 | 113600 | 908073625 | 3540 | 3535 | 3540 | 3535 | 58 |
| 437 | 20250416 | 113500 | 907868570 | 3535 | 3540 | 3540 | 3535 | 3176 |
| 438 | 20250416 | 113400 | 896626530 | 3540 | 3540 | 3545 | 3540 | 1591 |
| 439 | 20250416 | 113300 | 890994065 | 3545 | 3545 | 3545 | 3545 | 409 |
| 440 | 20250416 | 113200 | 889544160 | 3545 | 3545 | 3545 | 3545 | 373 |
| 441 | 20250416 | 113100 | 888221875 | 3545 | 3545 | 3545 | 3545 | 0 |
| 442 | 20250416 | 113000 | 888221875 | 3545 | 3545 | 3545 | 3545 | 0 |
| 443 | 20250416 | 112900 | 888221875 | 3545 | 3545 | 3545 | 3545 | 110 |
| 444 | 20250416 | 112800 | 887831925 | 3550 | 3550 | 3550 | 3550 | 18 |
| 445 | 20250416 | 112700 | 887768025 | 3545 | 3545 | 3545 | 3545 | 0 |
| 446 | 20250416 | 112600 | 887768025 | 3545 | 3550 | 3550 | 3545 | 305 |
| 447 | 20250416 | 112500 | 886685290 | 3545 | 3545 | 3545 | 3545 | 0 |
| 448 | 20250416 | 112400 | 886685290 | 3545 | 3545 | 3545 | 3545 | 0 |
| 449 | 20250416 | 112300 | 886685290 | 3545 | 3550 | 3550 | 3545 | 398 |
| 450 | 20250416 | 112200 | 885274320 | 3545 | 3545 | 3545 | 3545 | 50 |
| 451 | 20250416 | 112100 | 885097070 | 3545 | 3545 | 3545 | 3545 | 899 |
| 452 | 20250416 | 112000 | 881910115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 453 | 20250416 | 111900 | 881910115 | 3550 | 3550 | 3550 | 3550 | 28 |
| 454 | 20250416 | 111800 | 881810715 | 3545 | 3550 | 3550 | 3545 | 767 |
| 455 | 20250416 | 111700 | 879090050 | 3555 | 3555 | 3555 | 3555 | 53 |
| 456 | 20250416 | 111600 | 878901635 | 3555 | 3555 | 3555 | 3550 | 1238 |
| 457 | 20250416 | 111500 | 874505795 | 3555 | 3555 | 3555 | 3550 | 572 |
| 458 | 20250416 | 111400 | 872473960 | 3555 | 3555 | 3555 | 3550 | 310 |
| 459 | 20250416 | 111300 | 871372830 | 3550 | 3555 | 3555 | 3550 | 241 |
| 460 | 20250416 | 111200 | 870516230 | 3555 | 3555 | 3560 | 3550 | 1085 |
| 461 | 20250416 | 111100 | 866660060 | 3550 | 3550 | 3550 | 3550 | 50 |
| 462 | 20250416 | 111000 | 866482560 | 3550 | 3550 | 3550 | 3550 | 116 |
| 463 | 20250416 | 110900 | 866070760 | 3560 | 3555 | 3560 | 3555 | 246 |
| 464 | 20250416 | 110800 | 865195005 | 3550 | 3550 | 3550 | 3550 | 100 |
| 465 | 20250416 | 110700 | 864840005 | 3545 | 3560 | 3560 | 3545 | 305 |
| 466 | 20250416 | 110600 | 863757415 | 3560 | 3555 | 3560 | 3555 | 148 |
| 467 | 20250416 | 110500 | 863230675 | 3555 | 3550 | 3555 | 3545 | 1029 |
| 468 | 20250416 | 110400 | 859578950 | 3560 | 3550 | 3560 | 3550 | 1702 |
| 469 | 20250416 | 110300 | 853529835 | 3550 | 3550 | 3550 | 3550 | 68 |
| 470 | 20250416 | 110200 | 853288435 | 3550 | 3545 | 3550 | 3545 | 204 |
| 471 | 20250416 | 110100 | 852564555 | 3550 | 3555 | 3555 | 3550 | 596 |
| 472 | 20250416 | 110000 | 850448695 | 3555 | 3555 | 3555 | 3550 | 12 |
| 473 | 20250416 | 105900 | 850406040 | 3545 | 3545 | 3545 | 3545 | 41 |
| 474 | 20250416 | 105800 | 850260695 | 3545 | 3570 | 3570 | 3545 | 2131 |
| 475 | 20250416 | 105700 | 842697395 | 3560 | 3570 | 3570 | 3560 | 849 |
| 476 | 20250416 | 105600 | 839674520 | 3570 | 3570 | 3580 | 3565 | 1394 |
| 477 | 20250416 | 105500 | 834696735 | 3580 | 3580 | 3580 | 3580 | 491 |
| 478 | 20250416 | 105400 | 832938955 | 3580 | 3580 | 3585 | 3575 | 1678 |
| 479 | 20250416 | 105300 | 826928895 | 3580 | 3580 | 3585 | 3575 | 1396 |
| 480 | 20250416 | 105200 | 821926955 | 3585 | 3575 | 3585 | 3575 | 1739 |
| 481 | 20250416 | 105100 | 815701065 | 3575 | 3575 | 3580 | 3575 | 1124 |
| 482 | 20250416 | 105000 | 811681655 | 3580 | 3575 | 3580 | 3575 | 2413 |
| 483 | 20250416 | 104900 | 803050810 | 3575 | 3575 | 3575 | 3570 | 2336 |
| 484 | 20250416 | 104800 | 794701430 | 3575 | 3570 | 3580 | 3565 | 2012 |
| 485 | 20250416 | 104700 | 787508690 | 3570 | 3560 | 3570 | 3560 | 1511 |
| 486 | 20250416 | 104600 | 782122040 | 3565 | 3570 | 3570 | 3565 | 3009 |
| 487 | 20250416 | 104500 | 771383570 | 3570 | 3565 | 3570 | 3560 | 3159 |
| 488 | 20250416 | 104400 | 760120210 | 3565 | 3545 | 3565 | 3545 | 3714 |
| 489 | 20250416 | 104300 | 746934335 | 3540 | 3540 | 3540 | 3540 | 1510 |
| 490 | 20250416 | 104200 | 741588935 | 3535 | 3535 | 3535 | 3535 | 180 |
| 491 | 20250416 | 104100 | 740952635 | 3545 | 3555 | 3555 | 3530 | 21101 |
| 492 | 20250416 | 104000 | 666353330 | 3555 | 3550 | 3555 | 3550 | 2403 |
| 493 | 20250416 | 103900 | 657820625 | 3545 | 3565 | 3565 | 3545 | 7651 |
| 494 | 20250416 | 103800 | 630662420 | 3560 | 3560 | 3560 | 3560 | 804 |
| 495 | 20250416 | 103700 | 627800180 | 3565 | 3565 | 3565 | 3565 | 110 |
| 496 | 20250416 | 103600 | 627408030 | 3565 | 3560 | 3565 | 3560 | 622 |
| 497 | 20250416 | 103500 | 625193705 | 3560 | 3560 | 3560 | 3560 | 0 |
| 498 | 20250416 | 103400 | 625193705 | 3560 | 3565 | 3565 | 3560 | 768 |
| 499 | 20250416 | 103300 | 622459510 | 3560 | 3565 | 3565 | 3560 | 823 |
| 500 | 20250416 | 103200 | 619526245 | 3565 | 3565 | 3565 | 3565 | 466 |
| 501 | 20250416 | 103100 | 617864955 | 3565 | 3570 | 3570 | 3565 | 585 |
| 502 | 20250416 | 103000 | 615779010 | 3570 | 3570 | 3570 | 3570 | 82 |
| 503 | 20250416 | 102900 | 615486270 | 3570 | 3570 | 3570 | 3570 | 0 |
| 504 | 20250416 | 102800 | 615486270 | 3570 | 3570 | 3570 | 3570 | 657 |
| 505 | 20250416 | 102700 | 613140780 | 3570 | 3565 | 3570 | 3565 | 174 |
| 506 | 20250416 | 102600 | 612519985 | 3565 | 3565 | 3565 | 3565 | 6 |
| 507 | 20250416 | 102500 | 612498595 | 3565 | 3565 | 3565 | 3565 | 585 |
| 508 | 20250416 | 102400 | 610413070 | 3565 | 3565 | 3565 | 3565 | 556 |
| 509 | 20250416 | 102300 | 608430930 | 3565 | 3565 | 3565 | 3565 | 0 |
| 510 | 20250416 | 102200 | 608430930 | 3565 | 3565 | 3565 | 3565 | 292 |
| 511 | 20250416 | 102100 | 607389950 | 3565 | 3565 | 3565 | 3565 | 0 |
| 512 | 20250416 | 102000 | 607389950 | 3565 | 3570 | 3570 | 3565 | 107 |
| 513 | 20250416 | 101900 | 607008490 | 3565 | 3565 | 3565 | 3565 | 602 |
| 514 | 20250416 | 101800 | 604862360 | 3565 | 3565 | 3565 | 3565 | 0 |
| 515 | 20250416 | 101700 | 604862360 | 3565 | 3565 | 3565 | 3565 | 964 |
| 516 | 20250416 | 101600 | 601425700 | 3570 | 3575 | 3575 | 3570 | 1966 |
| 517 | 20250416 | 101500 | 594407045 | 3575 | 3580 | 3580 | 3570 | 432 |
| 518 | 20250416 | 101400 | 592863645 | 3570 | 3575 | 3575 | 3570 | 1260 |
| 519 | 20250416 | 101300 | 588360390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 520 | 20250416 | 101200 | 588360390 | 3580 | 3575 | 3580 | 3575 | 1681 |
| 521 | 20250416 | 101100 | 582344070 | 3575 | 3575 | 3575 | 3575 | 241 |
| 522 | 20250416 | 101000 | 581482495 | 3580 | 3575 | 3580 | 3575 | 364 |
| 523 | 20250416 | 100900 | 580181110 | 3575 | 3575 | 3575 | 3575 | 358 |
| 524 | 20250416 | 100800 | 578901260 | 3575 | 3575 | 3575 | 3575 | 53 |
| 525 | 20250416 | 100700 | 578711785 | 3575 | 3575 | 3575 | 3575 | 120 |
| 526 | 20250416 | 100600 | 578282785 | 3575 | 3575 | 3575 | 3575 | 30 |
| 527 | 20250416 | 100500 | 578175535 | 3580 | 3575 | 3580 | 3575 | 216 |
| 528 | 20250416 | 100400 | 577403330 | 3575 | 3575 | 3575 | 3575 | 0 |
| 529 | 20250416 | 100300 | 577403330 | 3575 | 3570 | 3575 | 3570 | 626 |
| 530 | 20250416 | 100200 | 575166720 | 3570 | 3575 | 3575 | 3570 | 829 |
| 531 | 20250416 | 100100 | 572203050 | 3580 | 3580 | 3580 | 3575 | 1134 |
| 532 | 20250416 | 100000 | 568144670 | 3575 | 3580 | 3580 | 3575 | 250 |
| 533 | 20250416 | 095900 | 567250745 | 3570 | 3570 | 3570 | 3570 | 245 |
| 534 | 20250416 | 095800 | 566376095 | 3580 | 3580 | 3580 | 3580 | 30 |
| 535 | 20250416 | 095700 | 566268695 | 3570 | 3570 | 3570 | 3565 | 1522 |
| 536 | 20250416 | 095600 | 560835920 | 3570 | 3570 | 3570 | 3570 | 1067 |
| 537 | 20250416 | 095500 | 557026730 | 3570 | 3570 | 3570 | 3570 | 363 |
| 538 | 20250416 | 095400 | 555730820 | 3570 | 3570 | 3570 | 3570 | 842 |
| 539 | 20250416 | 095300 | 552724880 | 3570 | 3570 | 3570 | 3570 | 712 |
| 540 | 20250416 | 095200 | 550183040 | 3565 | 3565 | 3565 | 3565 | 583 |
| 541 | 20250416 | 095100 | 548104645 | 3560 | 3570 | 3575 | 3560 | 8970 |
| 542 | 20250416 | 095000 | 516078960 | 3570 | 3560 | 3570 | 3560 | 592 |
| 543 | 20250416 | 094900 | 513971380 | 3560 | 3565 | 3565 | 3560 | 1459 |
| 544 | 20250416 | 094800 | 508773670 | 3565 | 3565 | 3575 | 3565 | 222 |
| 545 | 20250416 | 094700 | 507982185 | 3565 | 3565 | 3565 | 3565 | 300 |
| 546 | 20250416 | 094600 | 506912685 | 3560 | 3570 | 3570 | 3555 | 1223 |
| 547 | 20250416 | 094500 | 502558805 | 3565 | 3565 | 3565 | 3565 | 211 |
| 548 | 20250416 | 094400 | 501806590 | 3545 | 3550 | 3550 | 3540 | 2977 |
| 549 | 20250416 | 094300 | 491257315 | 3545 | 3565 | 3575 | 3540 | 4845 |
| 550 | 20250416 | 094200 | 474023035 | 3550 | 3545 | 3560 | 3535 | 4657 |
| 551 | 20250416 | 094100 | 457535250 | 3540 | 3550 | 3550 | 3535 | 3553 |
| 552 | 20250416 | 094000 | 444961725 | 3555 | 3555 | 3555 | 3535 | 5122 |
| 553 | 20250416 | 093900 | 426810565 | 3555 | 3545 | 3555 | 3535 | 4827 |
| 554 | 20250416 | 093800 | 409692650 | 3545 | 3560 | 3560 | 3530 | 2770 |
| 555 | 20250416 | 093700 | 399890750 | 3540 | 3555 | 3555 | 3540 | 4292 |
| 556 | 20250416 | 093600 | 384666430 | 3570 | 3550 | 3570 | 3550 | 2292 |
| 557 | 20250416 | 093500 | 376520740 | 3580 | 3560 | 3580 | 3540 | 14066 |
| 558 | 20250416 | 093400 | 326550255 | 3560 | 3585 | 3585 | 3560 | 3410 |
| 559 | 20250416 | 093300 | 314403910 | 3570 | 3590 | 3590 | 3560 | 4704 |
| 560 | 20250416 | 093200 | 297629495 | 3565 | 3585 | 3585 | 3565 | 6787 |
| 561 | 20250416 | 093100 | 273398335 | 3585 | 3600 | 3600 | 3585 | 1175 |
| 562 | 20250416 | 093000 | 269185600 | 3585 | 3585 | 3585 | 3585 | 150 |
| 563 | 20250416 | 092900 | 268647850 | 3585 | 3580 | 3595 | 3580 | 665 |
| 564 | 20250416 | 092800 | 266266365 | 3580 | 3590 | 3590 | 3580 | 1953 |
| 565 | 20250416 | 092700 | 259266665 | 3600 | 3600 | 3605 | 3600 | 120 |
| 566 | 20250416 | 092600 | 258834660 | 3600 | 3600 | 3600 | 3600 | 0 |
| 567 | 20250416 | 092500 | 258834660 | 3600 | 3605 | 3605 | 3600 | 1938 |
| 568 | 20250416 | 092400 | 251856210 | 3600 | 3605 | 3607 | 3600 | 2794 |
| 569 | 20250416 | 092300 | 241794485 | 3600 | 3590 | 3600 | 3590 | 1221 |
| 570 | 20250416 | 092200 | 237404095 | 3590 | 3585 | 3590 | 3577 | 2503 |
| 571 | 20250416 | 092100 | 228433805 | 3575 | 3580 | 3585 | 3575 | 2577 |
| 572 | 20250416 | 092000 | 219211355 | 3580 | 3575 | 3585 | 3575 | 2213 |
| 573 | 20250416 | 091900 | 211291125 | 3575 | 3600 | 3605 | 3560 | 12536 |
| 574 | 20250416 | 091800 | 166429265 | 3605 | 3610 | 3610 | 3600 | 6096 |
| 575 | 20250416 | 091700 | 144454800 | 3610 | 3610 | 3610 | 3610 | 218 |
| 576 | 20250416 | 091600 | 143667820 | 3615 | 3615 | 3615 | 3615 | 83 |
| 577 | 20250416 | 091500 | 143367775 | 3620 | 3615 | 3620 | 3605 | 632 |
| 578 | 20250416 | 091400 | 141084365 | 3610 | 3615 | 3615 | 3605 | 676 |
| 579 | 20250416 | 091300 | 138643860 | 3615 | 3615 | 3620 | 3610 | 906 |
| 580 | 20250416 | 091200 | 135367000 | 3620 | 3620 | 3620 | 3620 | 2914 |
| 581 | 20250416 | 091100 | 124818320 | 3630 | 3630 | 3630 | 3620 | 621 |
| 582 | 20250416 | 091000 | 122564100 | 3630 | 3630 | 3630 | 3620 | 3121 |
| 583 | 20250416 | 090900 | 111253820 | 3625 | 3620 | 3625 | 3620 | 899 |
| 584 | 20250416 | 090800 | 107998730 | 3620 | 3625 | 3630 | 3620 | 1010 |
| 585 | 20250416 | 090700 | 104334160 | 3620 | 3620 | 3635 | 3620 | 904 |
| 586 | 20250416 | 090600 | 101061165 | 3620 | 3615 | 3630 | 3615 | 3668 |
| 587 | 20250416 | 090500 | 87792450 | 3600 | 3600 | 3605 | 3600 | 251 |
| 588 | 20250416 | 090400 | 86888600 | 3605 | 3605 | 3610 | 3600 | 4883 |
| 589 | 20250416 | 090300 | 69284385 | 3605 | 3615 | 3615 | 3600 | 5886 |
| 590 | 20250416 | 090200 | 48047205 | 3615 | 3635 | 3635 | 3615 | 4256 |
| 591 | 20250416 | 090100 | 32624605 | 3630 | 3630 | 3630 | 3625 | 2378 |
| 592 | 20250416 | 090000 | 23995210 | 3625 | 3625 | 3645 | 3620 | 6620 |